Valero Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	28.120	28.450	27.960	28.370	15.442	11,291,830
2011-04-19	26.940	27.790	26.770	27.740	15.099	14,964,170
2011-04-18	27.160	27.290	26.650	27.080	14.740	9,149,231
2011-04-15	27.720	27.810	27.340	27.540	14.990	7,919,685
2011-04-14	27.710	27.780	27.120	27.600	15.023	10,383,701
2011-04-13	27.480	28.120	27.330	27.990	15.235	11,546,514
2011-04-12	27.270	27.890	26.900	27.160	14.784	15,738,831
2011-04-11	28.120	28.560	27.520	27.560	15.001	13,492,302
2011-04-08	29.040	29.200	27.710	28.190	15.344	21,090,132
2011-04-07	29.620	29.670	28.670	28.990	15.780	12,794,221
2011-04-06	30.740	31.120	29.740	29.820	16.231	13,984,055
2011-04-05	30.300	30.700	30.080	30.500	16.602	11,231,551
2011-04-04	30.160	30.280	29.930	30.070	16.367	7,731,954
2011-04-01	30.060	30.270	29.790	30.020	16.340	9,696,231
2011-03-31	30.190	30.680	29.800	29.820	16.231	12,271,507
2011-03-30	30.850	30.960	30.130	30.730	16.727	12,736,786
2011-03-29	29.840	30.470	29.290	30.440	16.569	10,600,422
2011-03-28	30.020	30.080	29.470	29.570	16.095	8,118,246
2011-03-25	29.010	30.000	28.990	29.930	16.291	12,420,620
2011-03-24	29.110	29.150	28.200	28.790	15.671	12,646,968
2011-03-23	28.010	29.120	27.910	28.830	15.693	15,112,078
2011-03-22	28.310	28.400	27.650	28.100	15.295	7,964,648
2011-03-21	27.890	28.310	27.590	28.300	15.404	7,689,726
2011-03-18	28.300	28.390	27.300	27.340	14.882	14,475,152
2011-03-17	27.920	28.200	27.700	27.910	15.192	12,096,577
2011-03-16	27.920	28.290	27.110	27.440	14.936	17,326,116
2011-03-15	27.480	28.300	27.300	27.910	15.192	16,788,415
2011-03-14	28.440	29.350	27.990	28.890	15.725	19,838,487
2011-03-11	27.060	28.130	26.530	27.980	15.230	17,578,283
2011-03-10	27.250	27.270	25.600	26.320	14.326	18,311,481
2011-03-09	27.160	27.820	26.890	27.710	15.083	12,365,701
2011-03-08	27.890	27.890	26.870	27.190	14.800	9,632,670
2011-03-07	28.750	28.800	27.400	27.830	15.148	10,812,221
2011-03-04	28.980	29.050	28.430	28.670	15.605	13,481,581
2011-03-03	27.410	29.030	27.290	28.980	15.774	22,905,297
2011-03-02	26.990	27.130	26.300	26.900	14.642	13,177,996
2011-03-01	28.170	28.350	26.870	26.980	14.686	12,948,803
2011-02-28	28.730	28.870	27.850	28.180	15.339	12,430,356
2011-02-25	27.240	28.580	27.150	28.560	15.546	15,094,793
2011-02-24	27.270	27.590	26.520	26.800	14.588	19,168,083
2011-02-23	28.200	28.540	26.700	27.750	15.105	24,925,149
2011-02-22	29.130	29.500	28.150	28.170	15.333	17,041,238
2011-02-18	30.010	30.240	29.320	29.420	16.014	19,446,178
2011-02-17	29.540	30.420	29.230	30.290	16.487	19,132,419
2011-02-16	29.230	29.610	29.040	29.180	15.883	18,984,510
2011-02-15	29.140	29.250	28.210	28.450	15.486	14,798,976
2011-02-14	27.910	29.510	27.870	29.080	15.829	16,632,082
2011-02-11	28.220	28.480	27.570	27.970	15.197	18,206,457
2011-02-10	27.010	28.130	26.490	28.080	15.257	15,320,814
2011-02-09	27.910	28.080	27.100	27.350	14.860	13,552,910
2011-02-08	27.380	28.060	27.010	28.000	15.214	12,975,715
2011-02-07	27.110	28.030	27.070	27.300	14.833	12,973,090
2011-02-04	26.230	26.640	26.050	26.530	14.415	9,894,683
2011-02-03	26.260	26.400	25.530	26.110	14.187	10,900,944
2011-02-02	26.030	26.990	25.980	26.430	14.360	12,840,934
2011-02-01	25.750	26.100	25.580	26.060	14.159	13,782,431
2011-01-31	25.450	25.510	25.180	25.360	13.779	11,606,465
2011-01-28	25.350	25.490	25.010	25.150	13.665	11,140,311
2011-01-27	25.480	25.790	25.050	25.370	13.785	9,666,584
2011-01-26	24.590	25.390	24.530	25.300	13.746	12,360,012

← NewerPage 66 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-05-02	1094:1000
2005-12-16	2:1
2004-10-08	2:1

Dividends

Ex-date	Amount
2026-07-31	1.2000 USD
2026-05-21	1.2000 USD
2026-02-05	1.2000 USD
2025-11-20	1.1300 USD
2025-07-31	1.1300 USD
2025-05-20	1.1300 USD
2025-01-30	1.1300 USD
2024-11-20	1.0700 USD
2024-08-01	1.0700 USD
2024-05-30	1.0700 USD
2024-01-31	1.0700 USD
2023-11-16	1.0200 USD
2023-08-02	1.0200 USD
2023-05-22	1.0200 USD
2023-02-13	1.0200 USD
2022-11-16	0.9800 USD
2022-08-03	0.9800 USD
2022-05-11	0.9800 USD
2022-02-02	0.9800 USD
2021-11-17	0.9800 USD
2021-08-04	0.9800 USD
2021-05-14	0.9800 USD
2021-02-10	0.9800 USD
2020-11-17	0.9800 USD
2020-08-03	0.9800 USD
2020-05-13	0.9800 USD
2020-02-11	0.9800 USD
2019-11-19	0.9000 USD
2019-08-05	0.9000 USD
2019-05-14	0.9000 USD
2019-02-12	0.9000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.